CXMT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	54.43	55.96	54.18	55.54	55.54	3.87%	262,651,331
Sep 17, 2026	54.60	54.99	53.33	53.47	53.47	-2.96%	207,059,476
Sep 16, 2026	54.40	55.80	53.51	55.10	55.10	1.62%	213,245,388
Sep 15, 2026	54.49	55.89	54.05	54.22	54.22	-0.50%	179,376,011
Sep 14, 2026	55.22	55.49	54.40	54.49	54.49	-3.95%	191,214,352
Sep 11, 2026	56.00	57.00	54.80	56.73	56.73	-0.82%	208,390,217
Sep 10, 2026	57.04	58.28	57.02	57.20	57.20	0.58%	162,329,942
Sep 9, 2026	58.90	59.08	56.47	56.87	56.87	-2.60%	178,739,399
Sep 8, 2026	58.40	59.39	57.61	58.39	58.39	-0.14%	197,784,411
Sep 7, 2026	56.51	58.97	56.50	58.47	58.47	6.70%	353,839,820
Sep 4, 2026	56.01	56.65	54.45	54.80	54.80	-1.35%	199,646,496
Sep 3, 2026	55.00	56.05	54.37	55.55	55.55	2.26%	202,392,499
Sep 2, 2026	55.55	55.88	54.00	54.32	54.32	-3.86%	243,949,672
Sep 1, 2026	58.50	58.88	56.06	56.50	56.50	-2.60%	231,592,525
Aug 31, 2026	58.80	59.90	57.01	58.01	58.01	-1.01%	357,653,432
Aug 28, 2026	58.50	59.80	58.09	58.60	58.60	-0.88%	226,216,708
Aug 27, 2026	56.65	59.30	56.20	59.12	59.12	5.38%	324,624,545
Aug 26, 2026	56.60	56.97	55.51	56.10	56.10	-0.71%	201,284,145
Aug 25, 2026	55.35	57.19	54.91	56.50	56.50	-0.18%	236,842,998
Aug 24, 2026	57.60	58.88	55.29	56.60	56.60	-2.41%	293,731,946
Aug 21, 2026	57.21	59.56	57.21	58.00	58.00	0.75%	275,847,845
Aug 20, 2026	57.58	58.43	56.05	57.57	57.57	0.03%	296,418,334
Aug 19, 2026	57.10	58.34	55.70	57.55	57.55	-2.77%	460,638,573
Aug 18, 2026	61.15	61.30	58.23	59.19	59.19	-4.22%	426,504,877
Aug 17, 2026	55.60	61.80	55.50	61.80	61.80	12.00%	566,136,754
Aug 14, 2026	54.49	55.38	54.20	55.18	55.18	4.35%	362,235,670
Aug 13, 2026	54.80	55.92	52.73	52.88	52.88	-1.20%	465,377,680
Aug 12, 2026	50.82	54.40	50.81	53.52	53.52	6.19%	514,102,135
Aug 11, 2026	50.81	51.30	50.05	50.40	50.40	-1.75%	284,095,105
Aug 10, 2026	52.47	52.59	49.77	51.30	51.30	-2.25%	503,397,678
Aug 7, 2026	51.01	53.15	50.06	52.48	52.48	1.00%	515,512,907
Aug 6, 2026	52.96	53.23	51.13	51.96	51.96	-4.31%	560,574,859
Aug 5, 2026	54.60	56.06	53.01	54.30	54.30	-1.27%	574,533,044
Aug 4, 2026	55.00	56.16	53.02	55.00	55.00	0.02%	508,205,571
Aug 3, 2026	52.51	55.98	50.73	54.99	54.99	1.89%	557,925,365
Jul 31, 2026	58.20	60.60	52.88	53.97	53.97	2.08%	877,449,611
Jul 30, 2026	52.20	54.66	49.25	52.87	52.87	-0.15%	860,839,199
Jul 29, 2026	46.50	53.99	46.26	52.95	52.95	12.66%	902,313,540
Jul 28, 2026	45.22	49.74	45.21	47.00	47.00	-4.08%	930,477,847